CTCP Xây dựng Số 7 (vc7)

7.70
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-02-23) 		-0.80 -9.41% 3,397,000 -22,000 -0.2
7.40
9.10
7.70
2 tháng
(2026-01-19) 		-1.61 -17.29% 6,961,000 -68,000 -0.6
7.40
9.50
7.70
3 tháng
(2025-12-18) 		-2.09 -21.31% 12,711,600 -42,200 -0.3
7.40
9.88
7.70
6 tháng
(2025-09-19) 		-3.89 -33.56% 29,950,700 -242,700 -2.7
7.40
12.35
7.70
12 tháng
(2025-03-24) 		-2.09 -21.31% 110,474,700 -31,200 0.9
6.46
12.73
7.70
24 tháng
(2024-03-28) 		-5.60 -42.11% 250,286,596 -179,000 -1.3
6.46
14.35
7.70
36 tháng
(2023-04-03) 		1.92 33.19% 372,485,213 -35,902 0.2
5.54
27.28
7.70
60 tháng
(2021-04-13) 		-3.05 -28.39% 467,671,279 -36,892 -0.0
3.66
27.28
7.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/10/2017
9.88
 29,900 9.58 10.08 9.68 0 0 0
16/10/2017
9.58
 33,200 9.48 9.63 9.48 0 0 0
13/10/2017
9.48
 15,500 9.48 9.78 9.23 0 0 0
12/10/2017
9.48
 40,100 9.48 9.48 9.08 0 0 0
11/10/2017
9.48
 20,300 9.38 9.58 9.33 1,600 0 0.0
10/10/2017
9.38
 55,000 9.23 9.38 9.28 0 0 0
09/10/2017
9.23
 55,000 9.38 9.38 9.13 0 0 0
06/10/2017
9.38
 33,200 9.63 9.63 9.38 0 0 0
05/10/2017
9.63
 12,400 9.63 9.83 9.43 0 0 0
04/10/2017
9.63
 67,800 9.38 10.19 9.38 0 0 0
03/10/2017
9.38
 26,014 9.13 9.38 9.08 0 0 0
02/10/2017
9.13
 68,662 8.98 9.33 8.57 0 0 0
29/09/2017
8.98
 23,900 9.13 9.38 8.57 500 0 0.0
28/09/2017
9.13
 42,097 9.68 9.68 9.08 0 0 0
27/09/2017
9.68
 34,300 9.88 9.88 9.68 0 0 0
26/09/2017
9.88
 32,568 9.83 9.93 9.63 0 0 0
25/09/2017
9.83
 32,700 10.14 10.34 9.68 0 0 0
22/09/2017
10.14
 83,947 10.24 10.24 9.83 0 0 0
21/09/2017
10.24
 154,000 10.84 10.84 9.88 0 0 0
20/09/2017
10.84
 164,831 10.99 11.24 10.59 0 0 0
19/09/2017
10.99
 157,700 11.55 11.55 10.59 0 0 0
18/09/2017
11.55
 73,150 11.90 11.90 11.30 0 0 0
15/09/2017
11.90
 28,900 12.05 12.05 11.85 0 0 0
14/09/2017
12.05
 50,400 12.05 12.05 11.95 0 0 0
13/09/2017
12.05
 63,957 12.00 12.05 11.95 0 0 0
12/09/2017
12.00
 88,493 11.90 12.10 10.74 0 0 0
11/09/2017
11.90
 45,070 12.00 12.05 11.90 0 0 0
08/09/2017
12.00
 38,907 11.95 12.10 11.95 0 0 0
07/09/2017
11.95
 58,075 11.90 12.05 11.85 0 0 0
06/09/2017
11.90
 85,887 12.00 12.15 11.90 2,100 0 0.0
05/09/2017
12.00
 35,437 12.10 12.10 12.00 0 0 0
01/09/2017
12.10
 39,400 12.10 12.10 12.00 0 0 0
31/08/2017
12.10
 82,400 12.10 12.25 12.10 0 0 0
30/08/2017
12.10
 48,900 12.15 12.15 12.00 0 0 0
29/08/2017
12.15
 71,700 12.15 12.35 12.05 0 0 0
28/08/2017
12.15
 18,400 12.25 12.25 12.10 0 0 0
25/08/2017
12.25
 5,900 12.56 12.61 12.15 0 0 0
24/08/2017
12.56
 119,600 12.61 12.81 12.10 0 0 0
23/08/2017
12.61
 56,308 12.61 12.66 12.40 0 0 0
22/08/2017
12.61
 95,950 12.86 13.06 12.61 0 0 0
21/08/2017
12.86
 8,300 13.11 13.11 12.86 0 0 0
18/08/2017
13.11
 54,132 13.11 13.26 12.61 0 0 0
17/08/2017
13.11
 77,910 13.51 13.51 13.11 0 0 0
16/08/2017
13.51
 102,170 13.66 13.66 13.36 0 4,000 -0.1
15/08/2017
13.66
 73,673 13.87 14.32 13.61 0 0 0
14/08/2017
13.87
 40,820 13.77 14.37 13.66 0 0 0
11/08/2017
13.77
 113,065 13.21 14.27 13.21 0 0 0
10/08/2017
13.21
 130,418 12.61 13.46 12.61 0 0 0
09/08/2017
12.61
 176,397 12.61 12.61 12.35 0 0 0
08/08/2017
12.61
 84,508 12.71 12.71 12.40 0 0 0
07/08/2017
12.71
 147,536 12.61 13.36 12.61 0 0 0
04/08/2017
12.61
 277,300 11.50 12.61 11.85 0 0 0
03/08/2017
11.50
 732,169 11.95 12.56 10.84 4,000 0 0.1
02/08/2017
11.95
 36,125 12.10 12.35 11.90 0 0 0
01/08/2017
12.10
 75,200 11.85 12.30 11.85 0 0 0
31/07/2017
11.85
 56,262 11.80 11.85 11.60 0 0 0
28/07/2017
11.80
 15,450 11.90 11.90 11.75 0 0 0
27/07/2017
11.90
 1,700 12.00 12.00 11.90 0 0 0
26/07/2017
12.00
 35,200 11.55 12.10 11.60 0 0 0
25/07/2017
11.55
 34,287 11.60 11.60 10.44 0 0 0
24/07/2017
11.60
 38,900 11.90 11.90 11.60 0 0 0
21/07/2017
11.90
 25,356 12.10 12.10 10.89 0 0 0
20/07/2017
12.10
 81,100 12.35 12.35 11.90 0 0 0
19/07/2017
12.35
 44,900 12.25 12.45 12.20 0 0 0
18/07/2017
12.25
 42,900 12.35 12.35 12.15 0 0 0
17/07/2017
12.35
 21,001 12.35 12.40 12.10 0 0 0
14/07/2017
12.35
 129,878 11.90 12.61 11.90 0 0 0
13/07/2017
11.90
 41,700 11.85 12.05 11.90 0 0 0
12/07/2017
11.85
 46,500 11.80 11.90 11.80 0 0 0
11/07/2017
11.80
 65,600 11.90 11.95 11.80 0 0 0
10/07/2017
11.90
 34,225 11.95 11.95 11.80 0 0 0
07/07/2017
11.95
 89,734 11.85 12.10 11.80 0 0 0
06/07/2017
11.85
 77,762 11.85 11.90 11.65 0 0 0
05/07/2017
11.85
 65,175 11.90 11.90 11.60 0 0 0
04/07/2017
11.90
 62,268 12.05 12.05 11.85 0 0 0
03/07/2017
12.05
 47,410 12.25 12.25 11.95 0 0 0
30/06/2017
12.25
 121,344 11.80 12.56 11.80 0 0 0
29/06/2017
11.80
 74,155 11.40 11.80 11.40 0 0 0
28/06/2017
11.40
 51,000 11.40 11.40 10.84 0 0 0
27/06/2017
11.40
 50,600 11.40 11.40 11.30 0 0 0
26/06/2017
11.40
 8,200 11.40 11.50 11.40 0 0 0
23/06/2017
11.40
 20,848 11.40 12.51 11.35 0 5,300 -0.1
22/06/2017
11.40
 55,802 11.40 11.50 11.35 0 0 0
21/06/2017
11.40
 49,000 11.40 11.45 10.39 0 0 0
20/06/2017
11.40
 52,430 11.45 11.45 11.09 0 0 0
19/06/2017
11.45
 81,200 11.50 11.55 11.40 1,000 300 0.0
16/06/2017
11.50
 11,700 11.50 11.50 11.45 0 0 0
15/06/2017
11.50
 25,300 11.45 11.60 11.45 0 0 0
14/06/2017
11.45
 27,500 11.40 11.50 11.40 0 0 0
13/06/2017
11.40
 29,050 11.45 11.55 11.40 0 0 0
12/06/2017
11.45
 37,700 11.60 11.65 11.45 300 0 0.0
09/06/2017
11.60
 60,930 11.55 11.65 11.40 0 7,000 -0.2
08/06/2017
11.55
 17,300 11.60 11.60 11.40 0 0 0
07/06/2017
11.60
 20,600 11.60 11.60 11.40 0 0 0
06/06/2017
11.60
 15,700 11.60 11.60 11.40 0 0 0
05/06/2017
11.60
 2,000 11.60 11.60 11.45 0 0 0
02/06/2017
11.60
 10,605 11.45 11.60 11.45 0 0 0
01/06/2017
11.45
 13,500 11.40 11.75 11.40 0 0 0
31/05/2017
11.40
 14,500 11.55 11.55 11.40 0 0 0
30/05/2017
11.55
 3,600 11.80 11.80 11.40 0 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |